Identifier on Binance US: GRTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-03 |
0.5136 USD |
2,465,390.6800 GRT |
0.5190 USD |
0.4937 USD |
0.5080 USD |
0.5157 USD |
| 2022-04-02 |
0.5180 USD |
5,667,494.8800 GRT |
0.4819 USD |
0.4815 USD |
0.4967 USD |
0.5158 USD |
| 2022-04-01 |
0.4652 USD |
3,284,545.9100 GRT |
0.4703 USD |
0.4359 USD |
0.4510 USD |
0.4837 USD |
| 2022-03-31 |
0.4966 USD |
5,366,516.9100 GRT |
0.4822 USD |
0.4626 USD |
0.4725 USD |
0.4698 USD |
| 2022-03-30 |
0.4817 USD |
4,869,988.0100 GRT |
0.4888 USD |
0.4578 USD |
0.4654 USD |
0.4816 USD |
| 2022-03-29 |
0.4705 USD |
5,572,364.3200 GRT |
0.4336 USD |
0.4326 USD |
0.4494 USD |
0.4904 USD |
| 2022-03-28 |
0.4602 USD |
6,585,512.8600 GRT |
0.4313 USD |
0.4268 USD |
0.4340 USD |
0.4359 USD |
| 2022-03-27 |
0.4184 USD |
3,940,776.5800 GRT |
0.4110 USD |
0.4070 USD |
0.4139 USD |
0.4306 USD |
| 2022-03-26 |
0.4109 USD |
1,948,608.0000 GRT |
0.4102 USD |
0.4052 USD |
0.4093 USD |
0.4107 USD |
| 2022-03-25 |
0.4281 USD |
4,583,498.5900 GRT |
0.4406 USD |
0.4005 USD |
0.4101 USD |
0.4101 USD |
| 2022-03-24 |
0.4254 USD |
5,083,384.4900 GRT |
0.4245 USD |
0.4102 USD |
0.4232 USD |
0.4364 USD |
| 2022-03-23 |
0.4188 USD |
3,821,187.1500 GRT |
0.4102 USD |
0.4014 USD |
0.4099 USD |
0.4246 USD |
| 2022-03-22 |
0.4140 USD |
2,969,410.8400 GRT |
0.4118 USD |
0.4045 USD |
0.4091 USD |
0.4092 USD |
| 2022-03-21 |
0.4073 USD |
4,437,550.4200 GRT |
0.3904 USD |
0.3806 USD |
0.3893 USD |
0.4136 USD |
| 2022-03-20 |
0.4078 USD |
3,920,662.0700 GRT |
0.4113 USD |
0.3883 USD |
0.3958 USD |
0.3916 USD |
| 2022-03-19 |
0.4163 USD |
5,700,844.4100 GRT |
0.4107 USD |
0.4058 USD |
0.4128 USD |
0.4107 USD |
| 2022-03-18 |
0.4112 USD |
6,501,033.1800 GRT |
0.4102 USD |
0.3971 USD |
0.4021 USD |
0.4115 USD |
| 2022-03-17 |
0.4144 USD |
6,954,293.3600 GRT |
0.4536 USD |
0.4006 USD |
0.4092 USD |
0.4083 USD |
| 2022-03-16 |
0.4374 USD |
10,627,235.7100 GRT |
0.4263 USD |
0.4120 USD |
0.4213 USD |
0.4544 USD |
| 2022-03-15 |
0.3978 USD |
11,509,780.2800 GRT |
0.3664 USD |
0.3525 USD |
0.3628 USD |
0.4267 USD |
| 2022-03-14 |
0.3585 USD |
3,251,388.2400 GRT |
0.3338 USD |
0.3265 USD |
0.3310 USD |
0.3646 USD |
| 2022-03-13 |
0.3447 USD |
4,987,287.7900 GRT |
0.3182 USD |
0.3164 USD |
0.3189 USD |
0.3355 USD |
| 2022-03-12 |
0.3240 USD |
758,536.9800 GRT |
0.3183 USD |
0.3182 USD |
0.3217 USD |
0.3193 USD |
| 2022-03-11 |
0.3281 USD |
1,603,637.8700 GRT |
0.3256 USD |
0.3158 USD |
0.3198 USD |
0.3203 USD |
| 2022-03-10 |
0.3262 USD |
3,743,818.5600 GRT |
0.3463 USD |
0.3165 USD |
0.3212 USD |
0.3250 USD |
| 2022-03-09 |
0.3499 USD |
3,093,886.4500 GRT |
0.3355 USD |
0.3355 USD |
0.3394 USD |
0.3463 USD |
| 2022-03-08 |
0.3453 USD |
5,666,692.8300 GRT |
0.3303 USD |
0.3284 USD |
0.3360 USD |
0.3349 USD |
| 2022-03-07 |
0.3300 USD |
4,994,181.2500 GRT |
0.3293 USD |
0.3146 USD |
0.3194 USD |
0.3303 USD |
| 2022-03-06 |
0.3431 USD |
1,952,536.5200 GRT |
0.3475 USD |
0.3286 USD |
0.3371 USD |
0.3291 USD |
| 2022-03-05 |
0.3380 USD |
2,126,279.2000 GRT |
0.3383 USD |
0.3282 USD |
0.3333 USD |
0.3465 USD |
| 2022-03-04 |
0.3497 USD |
2,837,476.0400 GRT |
0.3640 USD |
0.3343 USD |
0.3396 USD |
0.3391 USD |
| 2022-03-03 |
0.3657 USD |
2,799,325.0300 GRT |
0.3753 USD |
0.3544 USD |
0.3579 USD |
0.3649 USD |
| 2022-03-02 |
0.3770 USD |
4,305,835.7400 GRT |
0.3736 USD |
0.3634 USD |
0.3715 USD |
0.3739 USD |
| 2022-03-01 |
0.3773 USD |
2,875,535.2500 GRT |
0.3780 USD |
0.3652 USD |
0.3753 USD |
0.3767 USD |
| 2022-02-28 |
0.3581 USD |
4,384,124.6300 GRT |
0.3354 USD |
0.3269 USD |
0.3360 USD |
0.3751 USD |
| 2022-02-27 |
0.3487 USD |
4,402,964.3200 GRT |
0.3479 USD |
0.3286 USD |
0.3340 USD |
0.3374 USD |
| 2022-02-26 |
0.3556 USD |
4,274,524.8700 GRT |
0.3603 USD |
0.3427 USD |
0.3484 USD |
0.3445 USD |
| 2022-02-25 |
0.3570 USD |
4,334,849.8300 GRT |
0.3626 USD |
0.3400 USD |
0.3459 USD |
0.3597 USD |
| 2022-02-24 |
0.3285 USD |
5,519,392.4800 GRT |
0.3534 USD |
0.3025 USD |
0.3163 USD |
0.3577 USD |
| 2022-02-23 |
0.3791 USD |
3,220,034.7900 GRT |
0.3824 USD |
0.3530 USD |
0.3615 USD |
0.3575 USD |
| 2022-02-22 |
0.3658 USD |
4,821,182.9600 GRT |
0.3570 USD |
0.3480 USD |
0.3580 USD |
0.3842 USD |
| 2022-02-21 |
0.3963 USD |
4,693,192.5500 GRT |
0.3916 USD |
0.3554 USD |
0.3688 USD |
0.3554 USD |
| 2022-02-20 |
0.3941 USD |
3,251,213.4500 GRT |
0.4160 USD |
0.3766 USD |
0.3856 USD |
0.3938 USD |
| 2022-02-19 |
0.4140 USD |
2,001,552.8100 GRT |
0.4125 USD |
0.3988 USD |
0.4027 USD |
0.4176 USD |
| 2022-02-18 |
0.4280 USD |
2,522,098.6800 GRT |
0.4354 USD |
0.4082 USD |
0.4140 USD |
0.4130 USD |
| 2022-02-17 |
0.4626 USD |
4,350,762.9300 GRT |
0.4865 USD |
0.4307 USD |
0.4404 USD |
0.4367 USD |
| 2022-02-16 |
0.4899 USD |
3,716,243.3700 GRT |
0.4938 USD |
0.4728 USD |
0.4795 USD |
0.4905 USD |
| 2022-02-15 |
0.4549 USD |
6,362,856.3100 GRT |
0.4039 USD |
0.4039 USD |
0.4277 USD |
0.4905 USD |
| 2022-02-14 |
0.3966 USD |
1,750,656.2300 GRT |
0.4064 USD |
0.3865 USD |
0.3938 USD |
0.4044 USD |
| 2022-02-13 |
0.4132 USD |
1,643,388.7800 GRT |
0.4191 USD |
0.3975 USD |
0.4037 USD |
0.4100 USD |